Elmera Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	39.950	40.100	39.550	39.700	37.294	37,070
2026-01-28	39.200	40.000	39.200	39.950	37.529	123,263
2026-01-27	39.200	39.350	38.650	39.300	36.918	71,600
2026-01-26	38.950	39.000	38.050	38.800	36.449	80,900
2026-01-23	37.700	38.850	37.700	38.850	36.496	108,869
2026-01-22	37.500	38.200	37.400	37.900	35.603	81,311
2026-01-21	37.700	37.700	36.550	37.050	34.805	136,876
2026-01-20	36.800	36.850	36.550	36.750	34.523	45,899
2026-01-19	37.400	37.400	36.700	37.100	34.852	83,779
2026-01-16	37.650	37.900	37.500	37.500	35.227	37,598
2026-01-15	37.100	37.750	36.750	37.650	35.368	92,309
2026-01-14	37.850	37.850	37.200	37.400	35.133	68,821
2026-01-13	38.000	38.050	37.400	37.850	35.556	924,896
2026-01-12	38.550	38.650	38.150	38.150	35.838	27,768
2026-01-09	38.650	38.900	38.150	38.700	36.355	220,009
2026-01-08	38.950	38.950	38.150	38.250	35.932	189,952
2026-01-07	39.000	39.000	38.100	38.600	36.261	108,840
2026-01-06	38.800	38.950	38.700	38.700	36.355	88,468
2026-01-05	38.850	38.850	38.250	38.500	36.167	72,727
2026-01-02	38.800	38.950	38.400	38.850	36.496	51,052
2025-12-30	38.750	38.750	38.300	38.400	36.073	100,309
2025-12-29	37.400	38.650	37.400	38.500	36.167	230,747
2025-12-23	37.350	37.550	37.000	37.550	35.274	95,064
2025-12-22	38.000	38.000	37.250	37.350	35.086	117,929
2025-12-19	38.000	38.000	37.550	37.850	35.556	116,710
2025-12-18	36.500	37.900	36.200	37.900	35.603	278,280
2025-12-17	36.650	37.500	36.650	37.300	35.039	57,779
2025-12-16	37.150	37.200	36.650	36.850	34.617	196,043
2025-12-15	37.900	37.900	37.000	37.100	34.852	431,252
2025-12-12	37.250	37.900	37.150	37.900	35.603	198,700
2025-12-11	36.700	37.350	36.700	37.350	35.086	58,179
2025-12-10	36.950	36.950	36.150	36.700	34.476	77,384
2025-12-09	37.000	37.100	36.650	36.950	34.711	84,642
2025-12-08	36.800	36.950	36.600	36.750	34.523	55,495
2025-12-05	36.400	36.850	36.300	36.800	34.570	69,367
2025-12-04	36.000	36.400	35.900	36.300	34.100	67,680
2025-12-03	36.050	36.250	35.900	36.050	33.865	58,200
2025-12-02	35.700	36.400	35.000	36.300	34.100	183,830
2025-12-01	35.200	35.450	34.700	35.000	32.879	79,504
2025-11-28	35.600	35.600	35.200	35.450	33.302	42,820
2025-11-27	35.200	35.600	35.150	35.600	33.442	50,093
2025-11-26	34.900	35.300	34.450	35.250	33.114	176,329
2025-11-25	33.600	34.950	33.600	34.900	32.785	119,126
2025-11-24	34.250	34.300	33.950	34.200	32.127	81,043
2025-11-21	33.600	34.250	33.550	34.250	32.174	87,428
2025-11-20	34.000	34.000	33.500	33.800	31.752	46,102
2025-11-19	33.400	33.900	33.200	33.750	31.705	100,391
2025-11-18	33.500	33.600	32.950	33.500	31.470	123,482
2025-11-17	34.000	34.000	33.200	33.800	31.752	100,203
2025-11-14	33.200	34.550	33.200	33.900	31.846	234,642
2025-11-13	33.150	34.300	33.150	34.000	31.939	353,976
2025-11-12	32.550	32.800	32.200	32.750	30.765	71,165
2025-11-11	31.350	32.500	31.350	32.400	30.436	106,483
2025-11-10	31.700	32.200	31.550	32.100	30.155	162,540
2025-11-07	32.100	32.450	31.200	31.300	29.403	191,640
2025-11-06	31.700	32.250	31.700	31.750	29.826	93,396
2025-11-05	32.050	32.200	31.750	31.900	29.967	48,657
2025-11-04	32.200	32.250	31.900	32.000	30.061	66,004
2025-11-03	32.700	32.750	32.250	32.400	30.436	42,570
2025-10-31	33.000	33.000	32.350	32.600	30.624	63,621

← NewerPage 4 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.0000 NOK
2025-05-02	3.0000 NOK
2024-04-25	2.3000 NOK
2023-04-27	1.5000 NOK
2022-04-27	3.5000 NOK
2021-04-22	3.5000 NOK
2020-04-23	3.0000 NOK
2019-05-15	2.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.